Dark

SCHW20270617C105
SCHW Jun 17 2027 105.00 Call (SCHW270617C00105000)
option OPRA

EOD

Aug 28, 2026

15.43-10.029%(-1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	15.5000	15.5000	15.4300	15.4300	-10.029%	2	455	0.000%
2026-08-24	17.1500	17.1500	17.1500	17.1500	+14.869%	14	456	-10.029%
2026-08-20	15.4000	15.4000	14.9300	14.9300	-5.206%	14	460	+3.349%
2026-08-19	15.6000	15.7500	15.6000	15.7500	-1.254%	2	453	-2.032%
2026-08-17	15.9500	15.9500	15.9500	15.9500	+8.799%	1	454	-3.260%
2026-08-13	14.6600	14.6600	14.6600	14.6600	+3.972%	1	454	+5.252%
2026-08-11	14.1000	14.1000	14.1000	14.1000	+6.576%	1	454	+9.433%
2026-08-07	13.2300	13.2300	13.2300	13.2300	-0.750%	1	454	+16.629%
2026-08-06	13.3300	13.3300	13.3300	13.3300	-7.751%	1	454	+15.754%
2026-08-05	14.4500	14.4500	14.3000	14.4500	+9.470%	27	455	+6.782%
2026-08-04	13.0000	13.2500	13.0000	13.2000	+4.928%	11	460	+16.894%
2026-08-03	13.0000	13.0000	12.5800	12.5800	-6.119%	5	467	+22.655%
2026-07-29	13.4000	13.4000	13.4000	13.4000	+2.840%	5	463	+15.149%
2026-07-28	13.0300	13.0300	13.0300	13.0300	+10.424%	2	463	+18.419%
2026-07-27	11.8000	11.8500	11.7200	11.8000	+7.763%	6	465	+30.763%
2026-07-23	11.2200	11.2200	10.9000	10.9500	+8.416%	7	465	+40.913%
2026-07-22	10.1000	10.1000	10.1000	10.1000	-11.013%	1	461	+52.772%
2026-07-20	11.3500	11.3500	11.3500	11.3500	-0.873%	2	461	+35.947%
2026-07-17	11.4500	11.4500	11.4500	11.4500	-2.966%	16	462	+34.760%
2026-07-16	12.2400	12.2400	11.8000	11.8000	-2.881%	35	464	+30.763%
2026-07-15	12.3000	12.3000	12.1500	12.1500	+0.413%	13	472	+26.996%
2026-07-13	12.9500	12.9500	11.8500	12.1000	+0.833%	39	485	+27.521%
2026-07-10	12.0000	12.0000	12.0000	12.0000	-2.360%	1	518	+28.583%
2026-07-09	12.3600	12.4200	12.2000	12.2900	+1.236%	100	517	+25.549%
2026-07-08	10.3500	12.1400	10.3500	12.1400	+2.275%	227	586	+27.100%
2026-07-07	11.7000	11.9200	11.6000	11.8700	+9.401%	273	614	+29.992%
2026-07-06	10.1200	11.3000	10.1200	10.8500	+22.599%	153	773	+42.212%
2026-07-02	8.6000	9.0000	8.4300	8.8500	+34.091%	38	626	+74.350%
2026-06-30	6.9500	6.9500	6.6000	6.6000	+11.298%	51	626	+133.788%
2026-06-26	5.9200	6.1600	5.9100	5.9300	+2.773%	143	626	+160.202%
2026-06-25	6.7100	6.8600	5.6900	5.7700	-18.156%	202	483	+167.418%
2026-06-23	6.9500	7.1000	6.9500	7.0500	+2.620%	17	331	+118.865%
2026-06-18	6.8100	6.9900	6.7800	6.8700	-3.239%	100	357	+124.600%
2026-06-17	7.1000	7.1000	7.1000	7.1000	+3.348%	3	357	+117.324%
2026-06-15	6.7200	6.8900	6.7200	6.8700	+4.091%	59	357	+124.600%
2026-06-12	6.5500	6.6000	6.5500	6.6000	+8.197%	5	357	+133.788%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+4.274%	1	357	+152.951%
2026-06-08	5.8000	5.8900	5.7500	5.8500	+1.739%	46	358	+163.761%
2026-06-05	5.7000	5.7500	5.6500	5.7500	+2.679%	42	334	+168.348%
2026-06-04	5.5500	5.7000	5.5500	5.6000	+0.539%	35	317	+175.536%
2026-06-03	5.3000	5.5700	5.1300	5.5700	+1.273%	117	311	+177.020%
2026-06-02	5.6500	5.7000	5.5000	5.5000	+4.762%	13	394	+180.545%
2026-05-29	5.0200	5.2500	5.0200	5.2500	+16.150%	140	392	+193.905%
2026-05-28	4.3000	4.5200	4.0200	4.5200	+1.119%	294	402	+241.372%
2026-05-27	4.7200	4.8100	4.4000	4.4700	-25.000%	259	187	+245.190%
2026-05-21	6.0800	6.0800	5.9600	5.9600	-3.871%	15	372	+158.893%
2026-05-20	6.2400	6.2400	6.2000	6.2000	-12.921%	5	372	+148.871%
2026-05-18	7.0000	7.1200	7.0000	7.1200	+12.658%	36	354	+116.713%
2026-05-12	6.0900	6.3800	6.0900	6.3200	+5.333%	107	354	+144.146%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-14.530%	2	254	+157.167%
2026-05-04	7.3000	7.4000	6.6400	7.0200	+3.235%	95	252	+119.801%
2026-04-28	6.7000	6.9000	6.7000	6.8000	+7.595%	101	329	+126.912%
2026-04-24	6.3200	6.3200	6.3200	6.3200	-0.472%	3	243	+144.146%
2026-04-23	6.8800	6.8800	6.3500	6.3500	-13.605%	11	243	+142.992%
2026-04-22	7.3500	7.3500	7.3500	7.3500	-7.547%	4	240	+109.932%
2026-04-17	7.9500	7.9500	7.9500	7.9500	-21.982%	1	244	+94.088%
2026-04-09	10.1900	10.1900	10.1900	10.1900	+13.222%	4	244	+51.423%
2026-03-30	9.0000	9.0000	9.0000	9.0000	+9.091%	4	240	+71.444%
2026-03-11	8.2500	8.2500	8.2500	8.2500	-15.385%	3	236	+87.030%
2026-02-25	9.7500	9.7500	9.7500	9.7500	+1.457%	8	225	+58.256%
2026-02-24	9.6100	9.8000	9.6100	9.6100	+13.728%	104	225	+60.562%
2026-02-23	9.0000	9.0000	8.4500	8.4500	-14.646%	22	121	+82.604%
2026-02-19	9.9000	9.9000	9.9000	9.9000	+11.111%	1	134	+55.859%
2026-02-17	8.9100	8.9100	8.9100	8.9100	-6.211%	9	133	+73.176%
2026-02-13	9.5500	9.5500	9.5000	9.5000	-7.767%	2	131	+62.421%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-6.364%	6	131	+49.806%
2026-02-11	12.3000	12.3000	11.0000	11.0000	-10.569%	4	133	+40.273%
2026-02-10	12.8400	12.9400	12.3000	12.3000	-15.753%	25	132	+25.447%
2026-02-06	14.6100	14.6100	14.6000	14.6000	-1.351%	5	144	+5.685%
2026-02-03	14.8000	14.8000	14.8000	14.8000	+5.338%	1	149	+4.257%
2026-01-30	14.0500	14.0500	14.0500	14.0500	0.000%	2	148	+9.822%
2026-01-28	14.0500	14.0500	14.0500	14.0500	-6.333%	12	148	+9.822%
2026-01-22	15.9500	15.9500	15.0000	15.0000	+8.617%	14	152	+2.867%
2026-01-20	13.8100	13.8100	13.8100	13.8100	-2.746%	1	138	+11.731%
2026-01-15	14.4500	14.4500	14.2000	14.2000	+6.208%	24	138	+8.662%
2026-01-12	13.3700	13.3700	13.3700	13.3700	-0.816%	1	129	+15.408%
2026-01-08	13.4800	13.4800	13.4800	13.4800	-10.432%	1	129	+14.466%
2026-01-06	15.1200	15.1200	14.9000	15.0500	+0.266%	3	129	+2.525%
2026-01-05	15.0100	15.0100	15.0100	15.0100	+14.058%	2	127	+2.798%
2026-01-02	12.4000	13.1600	12.4000	13.1600	+3.216%	2	127	+17.249%
2025-12-31	12.7500	12.7500	12.7500	12.7500	-5.556%	2	127	+21.020%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+28.571%	7	127	+14.296%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-6.250%	1	123	+46.952%
2025-12-11	10.8000	11.2000	10.8000	11.2000	+21.739%	5	123	+37.768%
2025-11-20	9.2000	9.2000	9.2000	9.2000	-17.710%	9	123	+67.717%
2025-11-13	11.1800	11.1800	11.1800	11.1800	+11.466%	1	125	+38.014%
2025-11-05	10.0300	10.0300	10.0300	10.0300	+0.300%	10	124	+53.838%
2025-11-04	9.7400	10.0500	9.7400	10.0000	-5.393%	83	124	+54.300%
2025-10-29	10.5700	10.5700	10.5700	10.5700	-0.751%	1	46	+45.979%
2025-10-07	10.6500	10.6500	10.6500	10.6500	+3.499%	1	47	+44.883%
2025-09-22	10.3300	10.5000	10.2900	10.2900	+8.316%	4	47	+49.951%
2025-09-18	9.5000	9.5000	9.5000	9.5000	-21.096%	1	47	+62.421%
2025-09-04	12.0400	12.0400	12.0400	12.0400	+10.459%	1	48	+28.156%
2025-08-20	10.9000	10.9000	10.9000	10.9000	-7.627%	1	47	+41.560%
2025-08-18	11.9500	11.9500	11.7800	11.8000	-8.243%	26	47	+30.763%
2025-08-12	12.8600	12.8600	12.8600	12.8600	+5.410%	31	37	+19.984%
2025-08-06	12.2000	12.2000	12.2000	12.2000	+5.995%	2	6	+26.475%
2025-08-01	11.5100	11.5100	11.5100	11.5100	-12.935%	2	4	+34.057%
2025-07-31	13.2200	13.2200	13.2200	13.2200	+4.341%	2	5	+16.717%
2025-07-28	12.6700	12.6700	12.6700	12.6700	+4.711%	1	4	+21.784%
2025-07-18	12.1000	12.1000	12.1000	12.1000	+14.692%	1	3	+27.521%
2025-06-24	10.5500	10.5500	10.5500	10.5500	+2.927%	1	3	+46.256%
2025-06-12	10.2500	10.2500	10.2500	10.2500	-5.704%	1	4	+50.537%
2025-05-21	10.8700	10.8700	10.8700	10.8700	+1.022%	1	4	+41.950%
2025-05-15	10.5200	10.7600	10.5200	10.7600	+12.083%	2	3	+43.401%
2025-05-13	9.6000	9.6000	9.6000	9.6000	+10.472%	2	3	+60.729%
2025-05-12	8.6900	8.6900	8.6900	8.6900	0.000%	1	1	+77.560%